Udløb
Puts
for markedsdato May 01, 2026
Calls
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYG20260508P00055000 | 55.00 | 0.00 | 0.23 | 0.00 | 0 | 1 | 111.70% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HYG20260508P00060000 | 60.00 | 0.00 | 0.85 | 0.00 | 0 | 258 | 88.15% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HYG20260508P00065000 | 65.00 | 0.00 | 0.23 | 0.00 | 0 | 230 | 66.07% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HYG20260508P00069000 | 69.00 | 0.00 | 0.12 | 0.00 | 0 | 290 | 49.17% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| HYG20260508P00070000 | 70.00 | 0.00 | 0.23 | 0.00 | 0 | 164 | 45.02% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| HYG20260508P00071000 | 71.00 | 0.00 | 0.23 | 0.00 | 0 | 97 | 40.89% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| HYG20260508P00072000 | 72.00 | 0.00 | 0.23 | 0.00 | 0 | 155 | 36.76% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| HYG20260508P00073000 | 73.00 | 0.00 | 0.24 | 0.00 | 0 | 203 | 32.65% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| HYG20260508P00073500 | 73.50 | 0.00 | 0.24 | 0.00 | 0 | 216 | 30.59% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| HYG20260508P00074000 | 74.00 | 0.00 | 0.24 | 0.00 | 0 | 207 | 28.53% | -0.02 | 0.02 | -0.01 | 0.01 | -0.00 |
| HYG20260508P00074500 | 74.50 | 0.00 | 0.25 | 0.00 | 0 | 198 | 26.46% | -0.02 | 0.02 | -0.01 | 0.01 | -0.00 |
| HYG20260508P00075000 | 75.00 | 0.00 | 0.24 | 0.00 | 0 | 197 | 24.39% | -0.02 | 0.02 | -0.01 | 0.01 | -0.00 |
| HYG20260508P00075500 | 75.50 | 0.00 | 0.24 | 0.00 | 0 | 177 | 23.00% | -0.03 | 0.03 | -0.01 | 0.01 | -0.00 |
| HYG20260508P00076000 | 76.00 | 0.00 | 0.24 | 0.00 | 0 | 67 | 20.86% | -0.03 | 0.03 | -0.01 | 0.01 | -0.00 |
| HYG20260508P00076500 | 76.50 | 0.00 | 0.52 | 0.00 | 0 | 0 | 18.69% | -0.04 | 0.04 | -0.01 | 0.01 | -0.00 |
| HYG20260508P00077000 | 77.00 | 0.00 | 0.84 | 0.00 | 0 | 346 | 16.51% | -0.04 | 0.05 | -0.01 | 0.01 | -0.00 |
| HYG20260508P00077500 | 77.50 | 0.00 | 1.15 | 0.00 | 0 | 65 | 14.29% | -0.05 | 0.06 | -0.01 | 0.01 | -0.00 |
| HYG20260508P00078000 | 78.00 | 0.00 | 0.06 | 0.00 | 0 | 118 | 11.11% | -0.04 | 0.07 | -0.01 | 0.01 | -0.00 |
| HYG20260508P00078500 | 78.50 | 0.01 | 0.06 | 0.00 | 0 | 22 | 9.71% | -0.06 | 0.12 | -0.01 | 0.02 | -0.00 |
| HYG20260508P00079000 | 79.00 | 0.00 | 0.25 | 0.04 | 245 | 137 | 6.98% | -0.07 | 0.18 | -0.01 | 0.02 | -0.00 |
| HYG20260508P00079500 | 79.50 | 0.00 | 0.07 | 0.05 | 1,512 | 7,001 | 4.71% | -0.12 | 0.38 | -0.01 | 0.02 | -0.00 |
| HYG20260508P00080000 | 80.00 | 0.05 | 0.31 | 0.09 | 3,902 | 7,547 | 3.40% | -0.39 | 1.05 | -0.01 | 0.04 | -0.00 |
| HYG20260508P00080500 | 80.50 | 0.16 | 0.51 | 0.45 | 3 | 211 | 5.26% | -0.76 | 0.60 | -0.01 | 0.04 | -0.01 |
| HYG20260508P00081000 | 81.00 | 0.64 | 1.16 | 0.90 | 30 | 11 | 9.16% | -0.82 | 0.29 | -0.02 | 0.03 | -0.01 |
| HYG20260508P00081500 | 81.50 | 1.14 | 1.72 | 0.00 | 0 | 1 | 8.24% | -0.96 | 0.17 | -0.01 | 0.01 | -0.00 |
| HYG20260508P00082000 | 82.00 | 1.64 | 2.22 | 0.00 | 0 | 0 | 15.72% | -0.86 | 0.14 | -0.03 | 0.03 | -0.01 |
| HYG20260508P00082500 | 82.50 | 2.14 | 2.72 | 0.00 | 0 | 0 | 18.41% | -0.88 | 0.11 | -0.03 | 0.02 | -0.01 |
| HYG20260508P00083000 | 83.00 | 2.64 | 3.20 | 0.00 | 0 | 0 | 15.79% | -0.96 | 0.07 | -0.01 | 0.01 | -0.01 |
| HYG20260508P00083500 | 83.50 | 3.10 | 3.70 | 0.00 | 0 | 0 | 24.95% | -0.88 | 0.07 | -0.04 | 0.02 | -0.01 |
| HYG20260508P00084000 | 84.00 | 3.60 | 4.20 | 0.00 | 0 | 0 | 27.45% | -0.89 | 0.06 | -0.04 | 0.02 | -0.01 |
| HYG20260508P00084500 | 84.50 | 4.15 | 4.70 | 0.00 | 0 | 0 | 29.88% | -0.90 | 0.06 | -0.04 | 0.02 | -0.01 |
| HYG20260508P00085000 | 85.00 | 4.60 | 5.20 | 0.00 | 0 | 0 | 32.25% | -0.91 | 0.05 | -0.04 | 0.02 | -0.01 |
| HYG20260508P00085500 | 85.50 | 5.10 | 5.70 | 0.00 | 0 | 1 | 34.57% | -0.91 | 0.04 | -0.04 | 0.02 | -0.01 |
| HYG20260508P00086000 | 86.00 | 5.60 | 6.20 | 0.00 | 0 | 1 | 36.84% | -0.92 | 0.04 | -0.04 | 0.02 | -0.01 |
| HYG20260508P00087000 | 87.00 | 6.65 | 7.25 | 0.00 | 0 | 0 | 41.26% | -0.92 | 0.03 | -0.05 | 0.02 | -0.01 |
| HYG20260508P00088000 | 88.00 | 7.60 | 8.20 | 0.00 | 0 | 0 | 45.52% | -0.93 | 0.03 | -0.05 | 0.02 | -0.01 |
| HYG20260508P00089000 | 89.00 | 8.65 | 9.20 | 0.00 | 0 | 0 | 49.66% | -0.93 | 0.02 | -0.05 | 0.01 | -0.01 |
| HYG20260508P00090000 | 90.00 | 9.65 | 10.20 | 0.00 | 0 | 0 | 53.69% | -0.94 | 0.02 | -0.05 | 0.01 | -0.01 |
| HYG20260508P00091000 | 91.00 | 10.65 | 11.20 | 0.00 | 0 | 0 | 57.61% | -0.94 | 0.02 | -0.05 | 0.01 | -0.01 |
| HYG20260508P00095000 | 95.00 | 14.60 | 15.25 | 0.00 | 0 | 0 | 72.42% | -0.95 | 0.01 | -0.05 | 0.01 | -0.01 |
| HYG20260508P00100000 | 100.00 | 19.60 | 20.25 | 0.00 | 0 | 0 | 89.37% | -0.96 | 0.01 | -0.06 | 0.01 | -0.01 |
| HYG20260508P00105000 | 105.00 | 24.60 | 25.20 | 0.00 | 0 | 0 | 104.96% | -0.96 | 0.01 | -0.06 | 0.01 | -0.01 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HYG20260508C00055000 | 55.00 | 24.85 | 25.40 | 0.00 | 0 | 0 | 110.01% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| HYG20260508C00060000 | 60.00 | 19.85 | 20.40 | 0.00 | 0 | 0 | 84.78% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| HYG20260508C00065000 | 65.00 | 14.85 | 15.40 | 0.00 | 0 | 0 | 61.59% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| HYG20260508C00069000 | 69.00 | 10.85 | 11.40 | 0.00 | 0 | 0 | 44.30% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00070000 | 70.00 | 9.85 | 10.40 | 0.00 | 0 | 0 | 40.13% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00071000 | 71.00 | 8.85 | 9.40 | 0.00 | 0 | 0 | 36.01% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00072000 | 72.00 | 7.80 | 9.20 | 0.00 | 0 | 1 | 31.96% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00073000 | 73.00 | 6.85 | 7.45 | 0.00 | 0 | 0 | 27.96% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00073500 | 73.50 | 6.35 | 6.90 | 0.00 | 0 | 0 | 25.97% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00074000 | 74.00 | 5.85 | 7.25 | 0.00 | 0 | 1 | 24.00% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00074500 | 74.50 | 5.35 | 5.90 | 0.00 | 0 | 0 | 22.05% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00075000 | 75.00 | 4.90 | 5.45 | 0.00 | 0 | 0 | 20.10% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00075500 | 75.50 | 4.30 | 4.95 | 0.00 | 0 | 0 | 18.16% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00076000 | 76.00 | 3.70 | 4.45 | 0.00 | 0 | 0 | 16.24% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00076500 | 76.50 | 3.40 | 3.95 | 0.00 | 0 | 0 | 14.32% | 0.99 | 0.02 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00077000 | 77.00 | 2.90 | 3.45 | 0.00 | 0 | 0 | 12.41% | 0.99 | 0.02 | -0.00 | 0.00 | 0.01 |
| HYG20260508C00077500 | 77.50 | 2.40 | 2.91 | 0.00 | 0 | 0 | 11.70% | 0.98 | 0.04 | -0.00 | 0.01 | 0.01 |
| HYG20260508C00078000 | 78.00 | 1.86 | 2.41 | 0.00 | 0 | 0 | 11.00% | 0.96 | 0.07 | -0.01 | 0.01 | 0.01 |
| HYG20260508C00078500 | 78.50 | 1.38 | 1.91 | 1.65 | 1 | 0 | 8.79% | 0.95 | 0.10 | -0.01 | 0.01 | 0.01 |
| HYG20260508C00079000 | 79.00 | 0.89 | 1.42 | 1.20 | 1 | 1 | 7.49% | 0.91 | 0.19 | -0.01 | 0.02 | 0.01 |
| HYG20260508C00079500 | 79.50 | 0.45 | 0.92 | 0.67 | 13 | 11 | 5.66% | 0.84 | 0.39 | -0.01 | 0.03 | 0.01 |
| HYG20260508C00080000 | 80.00 | 0.01 | 0.43 | 0.22 | 4,010 | 424 | 3.40% | 0.63 | 1.00 | -0.01 | 0.04 | 0.01 |
| HYG20260508C00080500 | 80.50 | 0.01 | 0.04 | 0.02 | 243 | 30,909 | 3.14% | 0.14 | 0.64 | -0.01 | 0.03 | 0.00 |
| HYG20260508C00081000 | 81.00 | 0.00 | 0.06 | 0.00 | 0 | 542 | 5.43% | 0.08 | 0.24 | -0.01 | 0.02 | 0.00 |
| HYG20260508C00081500 | 81.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 7.25% | 0.05 | 0.12 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00082000 | 82.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 10.26% | 0.05 | 0.10 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00082500 | 82.50 | 0.00 | 0.23 | 0.00 | 0 | 0 | 12.36% | 0.05 | 0.07 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00083000 | 83.00 | 0.00 | 0.23 | 0.00 | 0 | 0 | 14.39% | 0.04 | 0.05 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00083500 | 83.50 | 0.00 | 0.23 | 0.00 | 0 | 0 | 16.35% | 0.04 | 0.04 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00084000 | 84.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 18.27% | 0.03 | 0.04 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00084500 | 84.50 | 0.00 | 0.23 | 0.00 | 0 | 0 | 20.15% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00085000 | 85.00 | 0.00 | 0.23 | 0.00 | 0 | 0 | 21.99% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00085500 | 85.50 | 0.00 | 0.23 | 0.00 | 0 | 0 | 23.80% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00086000 | 86.00 | 0.00 | 0.23 | 0.00 | 0 | 0 | 25.57% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00087000 | 87.00 | 0.00 | 0.43 | 0.00 | 0 | 0 | 29.03% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00088000 | 88.00 | 0.00 | 0.23 | 0.00 | 0 | 0 | 32.40% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00089000 | 89.00 | 0.00 | 0.23 | 0.00 | 0 | 0 | 35.68% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| HYG20260508C00090000 | 90.00 | 0.00 | 0.23 | 0.00 | 0 | 0 | 38.88% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| HYG20260508C00091000 | 91.00 | 0.00 | 0.23 | 0.00 | 0 | 0 | 42.01% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| HYG20260508C00095000 | 95.00 | 0.00 | 0.23 | 0.00 | 0 | 0 | 53.91% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| HYG20260508C00100000 | 100.00 | 0.00 | 0.23 | 0.00 | 0 | 8 | 67.63% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| HYG20260508C00105000 | 105.00 | 0.00 | 0.56 | 0.00 | 0 | 0 | 80.34% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
